股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
太钢不锈( 000825.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-04-033.303.313.263.27-0.91%-0.49%-0.43%10,578,60034,758,00068%3.290.28%3.270.18%3.27-0.31%3.28-0.21%-0.58%
2020-04-023.243.313.233.301.54%0.70%0.27%15,393,80050,440,00093%3.280.71%3.270.09%3.28-0.12%3.29-0.21%-0.67%
2020-04-013.233.283.233.250.31%-0.12%-1.46%12,706,10041,345,00073%3.25-0.31%3.26-0.70%3.28-0.33%3.30-0.39%-0.80%
2020-03-313.293.313.233.24-0.92%-0.74%-2.14%18,909,80061,729,000104%3.26-0.15%3.29-0.39%3.29-0.15%3.31-0.36%-0.83%
2020-03-303.293.303.253.27-1.51%0.03%-1.59%14,859,00048,570,00081%3.27-1.68%3.30-0.51%3.300.06%3.32-0.72%-0.86%
2020-03-273.303.353.293.321.22%-0.15%-0.81%17,319,10057,582,00089%3.330.82%3.320.49%3.30-0.18%3.35-0.45%-0.84%
2020-03-263.323.323.283.28-1.20%-0.55%-2.44%12,502,40041,239,00059%3.30-0.69%3.300.40%3.30-0.21%3.36-0.65%-0.81%
2020-03-253.353.353.303.321.22%-0.03%-1.89%14,467,30048,039,00067%3.321.13%3.29-0.39%3.31-0.39%3.38-0.88%-0.76%
2020-03-243.283.323.233.281.23%-0.12%-3.93%17,357,00056,993,00075%3.280.55%3.30-0.45%3.32-0.54%3.41-0.87%-0.69%
2020-03-233.293.303.243.24-2.41%-0.80%-5.92%19,800,40064,678,00081%3.27-2.42%3.32-1.13%3.34-1.27%3.44-1.06%-0.60%
2020-03-203.373.393.323.32-0.90%-0.81%-4.63%19,733,10066,047,00078%3.350.51%3.35-0.27%3.38-0.59%3.48-1.08%-0.51%
2020-03-193.343.383.283.350.30%0.60%-4.80%22,672,50075,493,00086%3.33-1.60%3.36-1.47%3.40-1.13%3.52-1.57%-0.39%
2020-03-183.403.423.323.34-0.89%-1.30%-6.57%20,146,80068,170,00070%3.380.30%3.41-0.53%3.44-1.26%3.58-0.67%-0.18%
2020-03-173.413.453.323.37-1.17%-0.12%-6.36%21,330,90071,981,00071%3.37-2.54%3.43-1.38%3.49-1.16%3.60-0.69%-0.09%
2020-03-163.513.533.373.41-2.29%-1.50%-5.91%27,525,70095,302,00089%3.460.64%3.48-1.47%3.53-1.04%3.62-0.44%0.01%
2020-03-133.393.533.363.49-1.69%1.45%-4.12%29,585,500101,774,00091%3.44-3.34%3.53-1.70%3.57-1.76%3.64-0.19%0.07%
2020-03-123.583.603.533.55-1.66%-0.25%-2.66%18,963,60067,487,00058%3.56-1.55%3.59-0.58%3.63-1.31%3.65-0.16%0.09%
2020-03-113.633.663.603.61-0.28%-0.14%-1.18%24,532,50088,694,00075%3.620.64%3.61-1.01%3.68-0.24%3.65-0.14%0.13%
2020-03-103.523.683.523.620.84%0.78%-1.04%26,706,40095,921,00075%3.59-0.94%3.65-1.78%3.69-0.32%3.660.00%0.20%
2020-03-093.683.683.583.59-3.49%-0.99%-1.86%29,781,100107,998,00082%3.63-2.71%3.72-0.35%3.700.08%3.66-0.16%0.21%
2020-03-063.763.763.703.72-1.85%-0.19%1.53%28,048,200104,536,00077%3.73-1.09%3.730.49%3.700.98%3.660.16%0.32%
2020-03-053.733.803.723.792.16%0.58%3.61%43,210,900162,800,000118%3.772.59%3.711.48%3.660.74%3.660.52%0.38%
2020-03-043.663.713.623.711.37%1.01%1.95%30,374,300111,567,00085%3.670.05%3.661.19%3.63-0.06%3.640.22%0.39%
2020-03-033.703.723.623.660.27%-0.30%0.80%35,995,600132,141,000103%3.671.19%3.610.19%3.630.33%3.630.28%0.40%
2020-03-023.513.693.513.653.69%0.61%0.80%37,999,300137,880,000110%3.632.34%3.61-0.52%3.62-0.39%3.620.19%0.45%
2020-02-283.593.603.493.52-3.56%-0.71%-2.60%39,050,500138,424,000113%3.55-3.25%3.63-0.60%3.64-0.57%3.61-0.06%0.45%
2020-02-273.663.703.643.65-0.27%-0.38%0.94%27,388,300100,349,00088%3.66-0.06%3.65-0.30%3.660.33%3.620.31%0.37%
2020-02-263.553.733.553.660.83%-0.16%1.53%50,270,600184,297,000165%3.671.64%3.660.19%3.650.52%3.610.53%0.27%
2020-02-253.603.643.553.63-1.89%0.64%1.23%35,428,900127,805,000125%3.61-2.36%3.650.11%3.630.17%3.590.14%0.12%
2020-02-243.663.743.653.700.00%0.16%3.32%38,325,000141,564,000135%3.691.23%3.651.19%3.620.95%3.580.87%0.03%